Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F34670 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 7.36 | -0.04 | -0.54% | 7.49 | 7.53 | 7.30 | 0 |
| Jun 19 2024 | 7.40 | 0.09 | 1.23% | 7.39 | 7.41 | 7.38 | 0 |
| Jun 18 2024 | 7.31 | 0.13 | 1.81% | 7.36 | 7.42 | 7.29 | 0 |
| Jun 17 2024 | 7.18 | 0.12 | 1.70% | 7.12 | 7.18 | 7.08 | 450 |
| Jun 14 2024 | 7.06 | 0.10 | 1.44% | 7.05 | 7.09 | 6.94 | 1,000 |
| Jun 13 2024 | 6.96 | 0.11 | 1.61% | 6.98 | 7.03 | 6.91 | 889 |
| Jun 12 2024 | 6.85 | 0.34 | 5.22% | 6.64 | 6.87 | 6.62 | 439 |
| Jun 11 2024 | 6.51 | 0.05 | 0.77% | 6.46 | 6.53 | 6.40 | 0 |
| Jun 10 2024 | 6.46 | 0.05 | 0.78% | 6.40 | 6.47 | 6.35 | 0 |
| Jun 07 2024 | 6.41 | 0.04 | 0.63% | 6.38 | 6.45 | 6.27 | 0 |
| Jun 06 2024 | 6.37 | 0.10 | 1.59% | 6.37 | 6.42 | 6.33 | 0 |
| Jun 05 2024 | 6.27 | 0.33 | 5.56% | 6.06 | 6.28 | 6.02 | 0 |
| Jun 04 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.96 | 5.84 | 0 |
| Jun 03 2024 | 5.94 | 0.26 | 4.58% | 5.97 | 6.06 | 5.89 | 0 |
| May 31 2024 | 5.68 | -0.31 | -5.18% | 5.88 | 5.97 | 5.68 | 0 |
| May 30 2024 | 5.99 | -0.20 | -3.23% | 6.03 | 6.12 | 5.97 | 0 |
| May 29 2024 | 6.19 | -0.04 | -0.64% | 6.19 | 6.22 | 6.09 | 0 |
| May 28 2024 | 6.23 | -0.01 | -0.16% | 6.21 | 6.28 | 6.17 | 0 |
| May 27 2024 | 6.24 | 0.01 | 0.16% | 6.18 | 6.24 | 6.18 | 0 |
| May 24 2024 | 6.23 | -0.01 | -0.16% | 6.05 | 6.24 | 6.04 | 0 |
| May 23 2024 | 6.24 | 0.08 | 1.30% | 6.28 | 6.34 | 6.16 | 0 |
| May 22 2024 | 6.16 | 0.09 | 1.48% | 6.13 | 6.17 | 6.08 | 0 |
| May 21 2024 | 6.07 | 0.01 | 0.17% | 6.07 | 6.08 | 6.00 | 0 |
| May 20 2024 | 6.06 | 0.09 | 1.51% | 5.97 | 6.08 | 5.96 | 0 |
| May 17 2024 | 5.97 | -0.08 | -1.32% | 5.98 | 6.01 | 5.95 | 0 |
| May 16 2024 | 6.05 | 0.14 | 2.37% | 6.02 | 6.07 | 5.99 | 0 |
| May 15 2024 | 5.91 | 0.19 | 3.32% | 5.76 | 5.91 | 5.74 | 0 |
| May 14 2024 | 5.72 | 0.06 | 1.06% | 5.66 | 5.73 | 5.62 | 0 |
| May 13 2024 | 5.66 | 0.02 | 0.35% | 5.68 | 5.70 | 5.64 | 0 |
| May 10 2024 | 5.64 | 0.02 | 0.36% | 5.62 | 5.72 | 5.60 | 0 |
| May 09 2024 | 5.62 | 0.03 | 0.54% | 5.56 | 5.62 | 5.52 | 0 |
| May 08 2024 | 5.59 | -0.04 | -0.71% | 5.59 | 5.63 | 5.49 | 0 |
| May 07 2024 | 5.63 | 0.13 | 2.36% | 5.58 | 5.64 | 5.55 | 0 |
| May 06 2024 | 5.50 | 0.13 | 2.42% | 5.42 | 5.50 | 5.41 | 0 |
| May 03 2024 | 5.37 | 0.31 | 6.13% | 5.22 | 5.42 | 5.19 | 0 |
| May 02 2024 | 5.06 | -0.19 | -3.62% | 5.04 | 5.10 | 4.95 | 0 |
| Apr 30 2024 | 5.25 | -0.09 | -1.69% | 5.37 | 5.38 | 5.25 | 0 |
| Apr 29 2024 | 5.34 | 0.01 | 0.19% | 5.36 | 5.40 | 5.32 | 0 |
| Apr 26 2024 | 5.33 | 0.40 | 8.11% | 5.24 | 5.36 | 5.17 | 0 |
| Apr 25 2024 | 4.93 | -0.23 | -4.46% | 4.94 | 5.02 | 4.86 | 0 |
| Apr 24 2024 | 5.16 | 0.07 | 1.38% | 5.22 | 5.27 | 5.14 | 0 |
| Apr 23 2024 | 5.09 | 0.31 | 6.49% | 4.89 | 5.10 | 4.89 | 650 |
| Apr 22 2024 | 4.78 | -0.11 | -2.25% | 4.84 | 4.90 | 4.75 | 250 |
| Apr 19 2024 | 4.89 | -0.36 | -6.86% | 4.94 | 5.08 | 4.89 | 0 |
| Apr 18 2024 | 5.25 | -0.04 | -0.76% | 5.24 | 5.26 | 5.10 | 0 |
| Apr 17 2024 | 5.29 | -0.13 | -2.40% | 5.35 | 5.46 | 5.29 | 0 |
| Apr 16 2024 | 5.42 | -0.25 | -4.41% | 5.38 | 5.42 | 5.33 | 0 |
| Apr 15 2024 | 5.67 | -0.06 | -1.05% | 5.73 | 5.81 | 5.66 | 0 |
| Apr 12 2024 | 5.73 | 0.02 | 0.35% | 5.93 | 5.96 | 5.70 | 0 |
| Apr 11 2024 | 5.71 | 0.09 | 1.60% | 5.64 | 5.73 | 5.57 | 0 |
| Apr 10 2024 | 5.62 | 0.02 | 0.36% | 5.74 | 5.76 | 5.49 | 0 |
| Apr 09 2024 | 5.60 | -0.10 | -1.75% | 5.68 | 5.74 | 5.54 | 0 |
| Apr 08 2024 | 5.70 | 0.04 | 0.71% | 5.68 | 5.74 | 5.63 | 0 |
| Apr 05 2024 | 5.66 | -0.21 | -3.58% | 5.52 | 5.71 | 5.50 | 0 |
| Apr 04 2024 | 5.87 | 0.05 | 0.86% | 5.79 | 5.90 | 5.79 | 0 |
| Apr 03 2024 | 5.82 | 0.13 | 2.28% | 5.68 | 5.83 | 5.65 | 0 |
| Apr 02 2024 | 5.69 | -0.18 | -3.07% | 5.90 | 5.93 | 5.63 | 0 |
| Mar 28 2024 | 5.87 | 0.05 | 0.86% | 5.87 | 5.91 | 5.85 | 0 |
| Mar 27 2024 | 5.82 | -0.11 | -1.85% | 5.86 | 5.94 | 5.79 | 0 |
| Mar 26 2024 | 5.93 | 0.03 | 0.51% | 5.95 | 5.97 | 5.91 | 0 |
| Mar 25 2024 | 5.90 | -0.03 | -0.51% | 5.91 | 5.94 | 5.79 | 0 |
